C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	102.20	103.91	101.67	103.58	103.58	0.87%	1,119,326
Jan 16, 2025	103.25	104.14	102.21	102.69	102.69	-0.33%	748,352
Jan 15, 2025	104.49	105.18	102.59	103.03	103.03	0.18%	1,074,735
Jan 14, 2025	103.81	104.57	102.51	102.84	102.84	-0.70%	837,952
Jan 13, 2025	101.39	103.71	100.92	103.57	103.57	1.78%	818,147
Jan 10, 2025	103.00	104.15	101.69	101.76	101.76	-1.79%	849,811
Jan 8, 2025	104.34	105.04	103.06	103.61	103.61	-0.42%	931,539
Jan 7, 2025	103.78	105.61	103.60	104.05	104.05	0.51%	720,497
Jan 6, 2025	104.44	105.36	101.73	103.52	103.52	-0.88%	929,175
Jan 3, 2025	103.95	104.54	102.85	104.44	104.44	1.62%	810,804
Jan 2, 2025	104.09	104.74	102.25	102.78	102.78	-0.52%	614,021
Dec 31, 2024	103.81	104.28	103.05	103.32	103.32	-0.15%	573,255
Dec 30, 2024	103.04	104.58	102.17	103.48	103.48	-0.39%	881,741
Dec 27, 2024	104.15	104.74	103.19	103.89	103.89	-0.41%	517,579
Dec 26, 2024	104.30	104.64	103.42	104.32	104.32	0.04%	526,143
Dec 24, 2024	103.87	104.38	102.85	104.28	104.28	0.26%	271,805
Dec 23, 2024	104.13	104.68	102.85	104.01	104.01	-0.32%	864,024
Dec 20, 2024	105.04	105.40	102.96	104.34	104.34	-0.63%	2,001,757
Dec 19, 2024	107.00	107.60	104.88	105.00	105.00	-1.36%	1,352,073
Dec 18, 2024	109.20	109.54	106.35	106.45	106.45	-2.23%	947,443
Dec 17, 2024	109.72	110.50	108.76	108.88	108.88	-1.12%	792,226
Dec 16, 2024	111.28	112.23	109.59	110.11	110.11	-1.14%	1,064,887
Dec 13, 2024	114.82	114.82	110.30	111.38	111.38	-2.35%	1,632,119
Dec 12, 2024	108.66	114.68	106.54	114.06	114.06	4.52%	2,392,259
Dec 11, 2024	110.00	110.66	108.66	109.13	109.13	-0.07%	1,236,706
Dec 10, 2024	108.39	109.83	106.34	109.21	109.21	0.99%	1,211,237
Dec 9, 2024	106.00	108.76	105.91	108.14	108.14	2.57%	1,225,562
Dec 6, 2024	106.53	106.53	104.56	105.43	105.43	-0.70%	1,013,110
Dec 5, 2024	107.94	108.27	105.48	106.17	105.55	-1.35%	943,769
Dec 4, 2024	107.16	107.68	105.66	107.62	106.99	0.02%	978,174
Dec 3, 2024	105.85	108.07	105.49	107.60	106.97	1.34%	1,362,968
Dec 2, 2024	105.97	107.48	104.74	106.18	105.56	0.57%	1,200,084
Nov 29, 2024	105.43	105.77	104.93	105.58	104.96	0.31%	499,040
Nov 27, 2024	106.74	107.10	104.40	105.25	104.64	-1.04%	1,315,819
Nov 26, 2024	107.71	108.11	105.80	106.36	105.74	-1.10%	1,513,762
Nov 25, 2024	108.80	109.65	105.85	107.54	106.91	-0.07%	2,658,464
Nov 22, 2024	108.40	108.85	106.78	107.61	106.98	-0.86%	1,265,718
Nov 21, 2024	109.37	109.55	108.24	108.54	107.91	-0.45%	774,029
Nov 20, 2024	109.58	109.60	108.17	109.03	108.39	-0.05%	645,392
Nov 19, 2024	109.03	110.19	108.78	109.08	108.44	-0.83%	773,656
Nov 18, 2024	110.19	111.07	109.59	109.99	109.35	-0.18%	629,393
Nov 15, 2024	111.26	111.51	110.03	110.19	109.55	-1.16%	992,095
Nov 14, 2024	111.33	112.24	110.59	111.48	110.83	-0.18%	1,136,978
Nov 13, 2024	109.32	111.76	109.27	111.68	111.03	2.37%	1,462,909
Nov 12, 2024	110.52	110.52	108.68	109.09	108.45	0.06%	958,253
Nov 11, 2024	109.01	110.48	108.94	109.03	108.39	0.43%	917,698
Nov 8, 2024	107.85	109.34	107.72	108.56	107.93	0.60%	933,091
Nov 7, 2024	106.66	109.40	106.47	107.91	107.28	1.40%	1,734,199
Nov 6, 2024	106.83	107.36	103.50	106.42	105.80	1.42%	2,331,918
Nov 5, 2024	102.99	105.02	102.51	104.93	104.32	2.22%	1,148,081
Nov 4, 2024	102.27	104.15	101.97	102.65	102.05	0.82%	1,027,464
Nov 1, 2024	102.90	103.47	101.57	101.82	101.23	-1.18%	1,570,109
Oct 31, 2024	103.26	108.53	100.44	103.04	102.44	-6.02%	4,086,822
Oct 30, 2024	107.91	109.98	107.28	109.64	109.00	1.52%	2,247,090
Oct 29, 2024	109.00	110.30	107.90	108.00	107.37	-0.86%	1,091,477
Oct 28, 2024	108.87	109.12	107.85	108.94	108.30	0.76%	1,123,492
Oct 25, 2024	107.34	108.37	106.73	108.12	107.49	1.30%	954,522
Oct 24, 2024	107.90	108.09	106.34	106.73	106.11	-1.05%	1,089,745
Oct 23, 2024	107.97	108.79	107.72	107.86	107.23	-0.21%	832,429
Oct 22, 2024	108.85	108.88	107.56	108.09	107.46	-0.73%	924,090
Oct 21, 2024	109.90	109.90	108.46	108.88	108.24	-1.13%	1,056,919
Oct 18, 2024	111.05	111.05	109.27	110.13	109.48	-0.69%	1,683,959
Oct 17, 2024	110.42	111.01	109.67	110.89	110.24	0.23%	725,839
Oct 16, 2024	111.01	113.10	110.52	110.64	109.99	1.41%	1,076,963
Oct 15, 2024	110.35	111.31	108.37	109.10	108.46	-0.96%	1,181,249
Oct 14, 2024	110.59	110.59	108.63	110.16	109.52	-0.01%	687,256
Oct 11, 2024	108.58	110.36	108.47	110.17	109.53	1.97%	620,937
Oct 10, 2024	108.36	108.36	106.55	108.04	107.41	-0.20%	859,882
Oct 9, 2024	107.26	108.55	106.21	108.26	107.63	0.31%	1,005,113
Oct 8, 2024	106.62	108.39	106.22	107.93	107.30	1.13%	1,105,553
Oct 7, 2024	106.85	107.09	106.00	106.72	106.10	-0.01%	632,320
Oct 4, 2024	106.85	108.51	105.46	106.73	106.11	1.17%	1,224,328
Oct 3, 2024	108.01	108.29	105.27	105.50	104.88	-2.68%	976,110
Oct 2, 2024	108.95	109.93	108.23	108.40	107.77	-1.28%	649,923
Oct 1, 2024	110.37	110.37	108.37	109.80	109.16	-0.52%	1,190,497
Sep 30, 2024	108.94	110.51	108.52	110.37	109.73	1.87%	1,474,903
Sep 27, 2024	108.49	108.69	107.57	108.34	107.71	0.74%	982,154
Sep 26, 2024	108.56	109.33	107.22	107.54	106.91	-0.44%	1,137,088
Sep 25, 2024	108.87	109.24	107.48	108.02	107.39	-0.78%	1,115,010
Sep 24, 2024	106.26	108.98	105.73	108.87	108.23	2.27%	1,678,157
Sep 23, 2024	104.20	106.86	104.06	106.45	105.83	2.16%	2,094,974
Sep 20, 2024	102.74	104.59	100.91	104.20	103.59	0.54%	7,034,158
Sep 19, 2024	102.99	103.85	102.23	103.64	103.03	1.57%	1,514,764
Sep 18, 2024	100.59	103.64	99.99	102.04	101.44	1.78%	1,649,110
Sep 17, 2024	100.84	101.42	99.23	100.26	99.67	-0.05%	1,460,194
Sep 16, 2024	100.11	100.68	99.07	100.31	99.72	0.24%	1,049,012
Sep 13, 2024	99.73	100.40	97.77	100.07	99.49	0.61%	744,184
Sep 12, 2024	100.00	100.65	98.39	99.46	98.88	-0.61%	973,991
Sep 11, 2024	100.83	100.84	98.95	100.07	99.49	-0.99%	876,093
Sep 10, 2024	100.98	101.47	100.16	101.07	100.48	-	859,306
Sep 9, 2024	100.86	102.56	100.86	101.07	100.48	0.27%	1,032,152
Sep 6, 2024	101.87	102.52	99.92	100.80	100.21	-1.35%	1,148,360
Sep 5, 2024	104.21	104.50	101.18	102.18	100.96	-1.87%	1,034,741
Sep 4, 2024	103.63	104.40	103.19	104.13	102.89	0.50%	1,213,366
Sep 3, 2024	103.25	104.10	102.50	103.61	102.38	0.10%	1,109,298
Aug 30, 2024	103.47	103.87	102.78	103.51	102.28	0.49%	1,640,922
Aug 29, 2024	104.24	104.65	102.90	103.01	101.78	-0.91%	1,028,760
Aug 28, 2024	103.55	104.00	102.67	103.96	102.72	0.35%	915,306
Aug 27, 2024	102.47	103.75	101.87	103.60	102.37	1.26%	849,940
Aug 26, 2024	102.39	102.67	101.61	102.31	101.09	0.51%	628,639